Synaptics Incorporated Common Stock $0.001 Par Valueのデータ

Synaptics Incorporated Common Stock $0.001 Par Valueの基本情報

名前 Synaptics Incorporated Common Stock $0.001 Par Value
ティッカー SYNA
国 United States
上場年 2002.0
セクター Technology

Synaptics Incorporated Common Stock $0.001 Par Valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 135.84 132.67 133.27 134.46 797900.0 134.46
2021-02-12 130.5 124.32 125.25 130.1 600900.0 130.1
2021-02-11 126.5 122.36 124.13 125.92 534800.0 125.92
2021-02-10 124.85 121.05 123.0 122.99 392500.0 122.99
2021-02-09 124.83 120.95 122.78 122.8 544900.0 122.8
2021-02-08 124.13 116.56 119.92 123.79 1012100.0 123.79
2021-02-05 125.88 117.0 117.31 119.01 2142800.0 119.01
2021-02-04 107.81 101.33 104.31 106.87 917800.0 106.87
2021-02-03 107.24 104.47 106.67 105.12 574600.0 105.12
2021-02-02 107.75 103.54 104.8 106.71 599600.0 106.71
2021-02-01 105.0 100.71 100.71 104.15 400700.0 104.15
2021-01-29 103.8 99.0 102.38 99.22 868400.0 99.22
2021-01-28 104.46 101.08 104.46 101.16 386100.0 101.16
2021-01-27 104.49 100.24 102.09 102.52 483900.0 102.52
2021-01-26 106.27 104.0 106.27 104.87 228200.0 104.87
2021-01-25 106.49 102.71 106.14 105.4 372100.0 105.4
2021-01-22 106.19 103.96 104.81 105.9 314500.0 105.9
2021-01-21 108.01 105.64 107.36 106.09 576900.0 106.09
2021-01-20 105.83 102.18 104.92 103.85 284900.0 103.85
2021-01-19 104.35 101.57 102.5 103.51 521800.0 103.51
2021-01-15 101.08 96.88 100.7 100.96 706600.0 100.96
2021-01-14 104.59 101.55 103.22 101.9 487000.0 101.9
2021-01-13 107.5 100.5 106.33 102.2 656400.0 102.2
2021-01-12 107.5 105.06 106.27 106.66 574100.0 106.66
2021-01-11 105.53 103.02 103.02 105.33 725400.0 105.33
2021-01-08 104.78 101.51 103.88 104.25 627900.0 104.25
2021-01-07 104.09 100.79 101.5 102.64 582600.0 102.64
2021-01-06 102.39 95.9 96.73 101.27 971900.0 101.27
2021-01-05 100.99 97.28 97.28 98.5 632500.0 98.5
2021-01-04 99.8 96.61 97.96 97.4 652700.0 97.4
2020-12-31 97.99 94.23 95.31 96.4 566400.0 96.4
2020-12-30 96.55 91.3 91.41 94.77 585000.0 94.77
2020-12-29 93.01 88.55 93.01 90.64 576800.0 90.64
2020-12-28 94.73 88.61 89.22 92.13 909300.0 92.13
2020-12-24 87.11 84.5 86.8 86.15 163300.0 86.15
2020-12-23 87.91 83.61 84.3 85.87 506500.0 85.87
2020-12-22 82.84 81.38 81.93 82.53 208100.0 82.53
2020-12-21 81.87 79.22 79.22 81.4 220500.0 81.4
2020-12-18 82.94 80.32 82.47 81.39 656500.0 81.39
2020-12-17 84.26 81.69 84.17 82.08 281300.0 82.08
2020-12-16 84.5 81.45 84.5 83.36 359200.0 83.36
2020-12-15 84.39 82.66 82.68 83.99 440100.0 83.99
2020-12-14 82.04 79.2 79.2 81.66 319700.0 81.66
2020-12-11 81.36 77.82 81.16 78.78 438500.0 78.78
2020-12-10 83.11 78.06 78.09 81.79 446700.0 81.79
2020-12-09 82.35 78.15 81.19 78.51 412800.0 78.51
2020-12-08 82.17 79.53 81.83 81.38 379300.0 81.38
2020-12-07 82.85 80.41 82.12 81.95 321700.0 81.95
2020-12-04 82.27 78.1 78.67 81.84 378600.0 81.84
2020-12-03 80.73 77.88 78.35 78.3 445500.0 78.3
2020-12-02 78.82 77.37 78.58 78.0 303300.0 78.0
2020-12-01 79.43 77.02 79.1 78.72 535100.0 78.72
2020-11-30 80.59 76.49 80.2 77.77 705800.0 77.77
2020-11-27 81.4 79.43 80.15 80.66 149700.0 80.66
2020-11-25 82.63 78.8 82.21 79.8 368700.0 79.8
2020-11-24 82.9 81.19 82.0 82.41 422800.0 82.41
2020-11-23 81.46 80.42 81.14 81.34 328600.0 81.34
2020-11-20 81.42 79.0 79.6 80.33 323300.0 80.33
2020-11-19 79.99 75.53 76.5 79.74 386200.0 79.74
2020-11-18 79.33 76.61 77.21 76.78 390700.0 76.78
2020-11-17 78.94 76.62 78.68 76.92 541600.0 76.92
2020-11-16 82.25 78.32 79.6 79.41 457800.0 79.41
2020-11-13 79.61 77.18 78.95 79.16 347000.0 79.16
2020-11-12 80.25 76.93 80.09 77.54 386400.0 77.54
2020-11-11 80.05 78.04 79.74 79.91 313400.0 79.91
2020-11-10 80.7 78.16 79.58 78.82 507700.0 78.82
2020-11-09 84.89 79.23 83.5 79.78 785100.0 79.78
2020-11-06 85.8 81.16 84.7 82.84 1020700.0 82.84
2020-11-05 83.04 79.0 79.39 82.5 556400.0 82.5
2020-11-04 78.76 76.01 76.88 78.23 330800.0 78.23
2020-11-03 77.78 75.5 75.58 76.87 226900.0 76.87
2020-11-02 78.39 74.47 77.85 75.32 316700.0 75.32
2020-10-30 77.51 75.48 77.25 76.67 254200.0 76.67
2020-10-29 79.41 75.39 75.76 78.33 292400.0 78.33
2020-10-28 80.77 76.75 79.93 76.76 316000.0 76.76
2020-10-27 82.37 79.09 80.09 81.54 379100.0 81.54
2020-10-26 80.73 78.43 80.26 80.0 236500.0 80.0
2020-10-23 81.59 80.25 81.25 81.27 133400.0 81.27
2020-10-22 81.5 79.17 79.17 80.6 469100.0 80.6
2020-10-21 81.2 78.73 80.83 78.98 234200.0 78.98
2020-10-20 82.21 80.5 81.4 80.82 264500.0 80.82
2020-10-19 83.47 80.31 81.84 80.91 210300.0 80.91
2020-10-16 83.33 80.71 83.33 80.9 164500.0 80.9
2020-10-15 83.19 80.97 81.61 83.1 268700.0 83.1
2020-10-14 86.11 82.92 85.94 83.28 214000.0 83.28
2020-10-13 87.09 85.23 86.28 85.99 362600.0 85.99
2020-10-12 86.86 83.29 84.72 86.34 456300.0 86.34
2020-10-09 85.26 82.33 82.45 84.44 561800.0 84.44
2020-10-08 82.42 80.92 82.42 81.49 225100.0 81.49
2020-10-07 82.85 81.1 81.49 81.66 310800.0 81.66
2020-10-06 82.62 80.06 81.38 80.22 308600.0 80.22
2020-10-05 81.93 79.01 79.06 80.98 277400.0 80.98
2020-10-02 79.89 76.87 78.24 78.18 411100.0 78.18
2020-10-01 82.93 79.6 81.42 80.66 375400.0 80.66
2020-09-30 82.16 80.14 81.0 80.42 343600.0 80.42
2020-09-29 82.58 80.61 81.55 80.83 209600.0 80.83
2020-09-28 81.18 79.38 80.11 81.06 341500.0 81.06
2020-09-25 78.56 76.55 77.69 78.22 311600.0 78.22
2020-09-24 79.82 76.39 76.66 78.34 343300.0 78.34
2020-09-23 81.3 77.07 80.91 77.14 394300.0 77.14
2020-09-22 81.21 79.76 80.91 81.1 225700.0 81.1
2020-09-21 81.02 79.2 79.93 80.89 348700.0 80.89
2020-09-18 82.97 80.56 82.79 81.74 647600.0 81.74
2020-09-17 82.21 79.95 80.47 82.11 310400.0 82.11
2020-09-16 84.65 81.97 83.52 82.24 296200.0 82.24
2020-09-15 84.24 82.99 83.44 83.71 179700.0 83.71
2020-09-14 83.2 81.02 81.59 82.92 436200.0 82.92
2020-09-11 81.25 79.65 81.0 80.52 378400.0 80.52
2020-09-10 83.04 79.88 82.34 80.03 301300.0 80.03
2020-09-09 81.18 79.5 80.38 81.05 388300.0 81.05
2020-09-08 81.54 78.7 80.57 78.72 600000.0 78.72
2020-09-04 84.67 81.38 82.34 83.38 495000.0 83.38
2020-09-03 88.06 80.85 88.06 82.53 833600.0 82.53
2020-09-02 88.69 86.23 88.1 88.17 275600.0 88.17
2020-09-01 88.34 85.79 86.13 87.37 363600.0 87.37
2020-08-31 86.92 84.5 86.7 85.33 396800.0 85.33
2020-08-28 86.83 84.91 86.2 86.64 289100.0 86.64
2020-08-27 88.0 85.2 87.91 86.0 336700.0 86.0
2020-08-26 88.81 87.21 88.51 87.74 342600.0 87.74
2020-08-25 89.0 85.66 89.0 88.24 361900.0 88.24
2020-08-24 89.4 86.14 89.17 87.36 784000.0 87.36
2020-08-21 82.15 80.72 81.0 82.01 201800.0 82.01
2020-08-20 83.2 80.72 82.69 81.24 406600.0 81.24
2020-08-19 85.04 83.37 84.55 83.5 200000.0 83.5
2020-08-18 85.09 83.75 84.74 84.28 190000.0 84.28
2020-08-17 86.65 84.77 85.65 84.95 206900.0 84.95
2020-08-14 86.16 84.01 85.75 84.6 172300.0 84.6
2020-08-13 86.82 84.9 85.43 85.76 392500.0 85.76
2020-08-12 86.78 84.1 84.35 85.8 437200.0 85.8
2020-08-11 87.23 83.42 86.3 83.71 591900.0 83.71
2020-08-10 90.14 84.66 88.99 86.57 798600.0 86.57
2020-08-07 92.32 87.4 90.24 88.99 723500.0 88.99
2020-08-06 91.84 83.6 84.54 89.69 1544200.0 89.69
2020-08-05 83.43 81.97 82.92 82.7 730700.0 82.7
2020-08-04 83.07 81.19 82.31 82.39 510400.0 82.39
2020-08-03 82.99 79.7 80.26 82.18 608400.0 82.18
2020-07-31 80.08 78.04 79.9 80.02 290600.0 80.02
2020-07-30 79.2 77.53 77.53 79.15 519200.0 79.15
2020-07-29 78.72 77.04 77.36 78.37 321500.0 78.37
2020-07-28 78.55 77.29 78.18 77.6 391900.0 77.6
2020-07-27 79.74 78.1 79.3 78.97 311800.0 78.97
2020-07-24 79.43 76.18 77.58 78.19 496300.0 78.19
2020-07-23 80.4 77.24 78.08 78.27 695400.0 78.27
2020-07-22 78.99 77.08 77.6 78.44 580600.0 78.44
2020-07-21 81.34 76.73 78.33 78.04 1683300.0 78.04
2020-07-20 72.75 70.32 70.59 72.05 444800.0 72.05
2020-07-17 71.04 68.63 68.63 70.32 555500.0 70.32
2020-07-16 68.72 66.06 66.53 68.44 437800.0 68.44
2020-07-15 67.7 66.29 67.49 66.92 470800.0 66.92
2020-07-14 66.82 63.63 63.9 66.82 363300.0 66.82
2020-07-13 68.33 64.46 67.49 64.61 338400.0 64.61
2020-07-10 66.49 64.88 66.39 66.32 280100.0 66.32
2020-07-09 68.13 64.71 67.94 66.41 884000.0 66.41
2020-07-08 70.92 65.81 67.0 67.85 1889900.0 67.85
2020-07-07 61.21 59.78 60.37 60.01 327200.0 60.01
2020-07-06 61.4 60.15 60.63 60.53 316100.0 60.53
2020-07-02 59.98 58.48 59.4 59.24 279700.0 59.24
2020-07-01 60.14 58.6 59.63 58.82 421500.0 58.82
2020-06-30 60.24 58.18 58.75 60.12 480900.0 60.12
2020-06-29 58.99 56.5 57.12 58.68 406700.0 58.68
2020-06-26 59.64 55.59 58.72 56.26 1671600.0 56.26
2020-06-25 59.91 57.81 58.78 59.8 341900.0 59.8
2020-06-24 61.57 58.68 61.17 59.46 595600.0 59.46
2020-06-23 62.83 61.5 62.63 61.78 501700.0 61.78
2020-06-22 63.29 60.7 61.46 62.5 497900.0 62.5
2020-06-19 64.5 61.28 63.37 61.56 679900.0 61.56
2020-06-18 63.73 62.38 63.46 62.45 319300.0 62.45
2020-06-17 65.16 63.63 65.16 63.79 392800.0 63.79
2020-06-16 65.6 62.85 65.6 64.6 389400.0 64.6
2020-06-15 63.61 60.51 60.51 63.14 326800.0 63.14
2020-06-12 64.25 60.59 64.24 62.61 486400.0 62.61
2020-06-11 65.92 62.36 64.99 62.43 487200.0 62.43
2020-06-10 70.13 66.27 69.89 67.11 504800.0 67.11
2020-06-09 71.0 67.23 68.11 69.52 452100.0 69.52
2020-06-08 72.37 67.63 72.37 69.16 517100.0 69.16
2020-06-05 73.16 68.71 69.3 72.26 1034000.0 72.26
2020-06-04 69.1 66.54 67.61 67.55 283100.0 67.55
2020-06-03 70.0 67.2 68.32 68.12 433900.0 68.12
2020-06-02 67.41 62.42 63.56 67.1 832200.0 67.1
2020-06-01 65.16 62.77 63.69 62.88 381700.0 62.88
2020-05-29 63.96 61.4 62.16 63.72 287700.0 63.72
2020-05-28 64.75 61.97 64.7 62.32 577200.0 62.32
2020-05-27 65.5 61.1 63.95 64.18 338200.0 64.18
2020-05-26 66.8 63.09 65.04 63.67 443900.0 63.67
2020-05-22 63.7 61.58 62.83 63.5 235400.0 63.5
2020-05-21 64.5 62.2 64.24 62.41 433100.0 62.41
2020-05-20 64.69 61.36 62.15 64.45 419700.0 64.45
2020-05-19 62.75 60.52 62.1 60.56 369900.0 60.56
2020-05-18 63.13 60.39 61.19 61.85 588400.0 61.85
2020-05-15 63.08 57.18 63.08 58.96 1341800.0 58.96
2020-05-14 64.64 61.34 62.5 64.41 421800.0 64.41
2020-05-13 65.34 61.67 64.45 63.46 730500.0 63.46
2020-05-12 68.27 65.25 66.4 65.25 386800.0 65.25
2020-05-11 67.24 64.86 67.14 66.17 670500.0 66.17
2020-05-08 68.64 65.72 66.94 67.41 949000.0 67.41
2020-05-07 69.49 65.82 67.59 69.01 722300.0 69.01
2020-05-06 67.93 64.34 65.51 66.3 393900.0 66.3
2020-05-05 65.52 62.36 62.57 64.63 579200.0 64.63
2020-05-04 62.82 60.77 62.0 61.93 384100.0 61.93
2020-05-01 64.3 62.27 64.09 63.07 567800.0 63.07
2020-04-30 68.79 64.54 68.79 65.39 650100.0 65.39
2020-04-29 70.18 66.01 66.99 69.77 518300.0 69.77
2020-04-28 68.39 65.29 66.97 65.69 292300.0 65.69
2020-04-27 66.8 64.0 64.09 66.0 463900.0 66.0
2020-04-24 63.73 60.64 61.65 63.43 401200.0 63.43
2020-04-23 62.44 60.88 61.68 61.15 379500.0 61.15
2020-04-22 61.07 58.71 59.62 60.92 305500.0 60.92
2020-04-21 58.99 56.8 58.19 57.24 434700.0 57.24
2020-04-20 60.65 58.01 58.39 59.4 330600.0 59.4
2020-04-17 62.43 58.5 62.0 59.58 432700.0 59.58
2020-04-16 60.88 58.84 59.71 60.83 372200.0 60.83
2020-04-15 61.78 57.79 60.85 58.97 359500.0 58.97
2020-04-14 62.39 59.68 60.38 62.21 440500.0 62.21
2020-04-13 58.32 56.14 57.16 58.02 956800.0 58.02
2020-04-09 62.93 56.29 60.06 57.44 453600.0 57.44
2020-04-08 61.51 58.99 59.61 61.02 576300.0 61.02
2020-04-07 63.26 58.26 61.89 58.5 835500.0 58.5
2020-04-06 60.26 56.91 57.02 60.06 566800.0 60.06
2020-04-03 55.24 53.07 53.44 54.09 528700.0 54.09
2020-04-02 56.39 52.32 54.42 53.84 594600.0 53.84
2020-04-01 58.11 54.5 54.83 55.08 703200.0 55.08
2020-03-31 58.85 52.05 52.65 57.87 1201300.0 57.87
2020-03-30 60.26 57.84 59.17 59.65 498900.0 59.65
2020-03-27 60.45 56.27 56.27 58.86 873100.0 58.86
2020-03-26 59.34 53.38 53.55 59.0 610800.0 59.0
2020-03-25 55.87 51.16 54.6 53.06 657200.0 53.06
2020-03-24 55.7 51.57 51.57 54.36 704300.0 54.36
2020-03-23 50.98 45.86 48.04 49.23 627400.0 49.23
2020-03-20 49.83 45.46 47.3 47.56 1255000.0 47.56
2020-03-19 51.76 46.48 48.33 48.54 876900.0 48.54
2020-03-18 57.29 44.41 54.09 48.36 860700.0 48.36
2020-03-17 59.59 52.99 54.95 58.29 1109400.0 58.29
2020-03-16 58.46 50.93 50.93 54.12 946500.0 54.12
2020-03-13 60.6 54.74 60.44 60.0 999100.0 60.0
2020-03-12 62.55 57.0 60.72 57.04 849600.0 57.04
2020-03-11 68.31 62.86 66.37 64.4 777700.0 64.4
2020-03-10 69.99 64.49 68.56 68.32 1243900.0 68.32
2020-03-09 67.5 63.0 64.23 66.02 1223700.0 66.02
2020-03-06 68.74 65.87 67.61 67.96 962600.0 67.96
2020-03-05 71.59 69.01 70.73 70.28 503700.0 70.28
2020-03-04 73.13 70.25 70.56 72.95 867300.0 72.95
2020-03-03 73.15 68.54 69.96 69.55 973200.0 69.55
2020-03-02 69.91 65.21 66.15 69.71 917700.0 69.71
2020-02-28 66.35 61.94 61.94 66.05 1063400.0 66.05
2020-02-27 67.65 64.43 66.91 64.47 1414300.0 64.47
2020-02-26 72.09 69.0 71.2 69.27 666500.0 69.27
2020-02-25 72.01 70.38 71.78 71.06 588800.0 71.06
2020-02-24 74.47 70.4 73.56 71.32 1586900.0 71.32
2020-02-21 77.64 75.6 77.26 76.16 510400.0 76.16
2020-02-20 79.89 75.58 79.63 77.76 554300.0 77.76
2020-02-19 80.06 78.6 79.09 79.77 585700.0 79.77
2020-02-18 81.29 78.45 80.6 78.62 651800.0 78.62